Glu Mobile Historical Data - GLUU

GLUU Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 5.46 -0.20 -3.53% 5.64 5.73 5.40 3,390,449
Nov 15 2019 5.66 0.02 0.35% 5.71 5.86 5.66 1,929,302
Nov 14 2019 5.64 0.15 2.73% 5.51 5.75 5.50 1,911,108
Nov 13 2019 5.49 -0.18 -3.17% 5.64 5.67 5.475 1,917,879
Nov 12 2019 5.67 -0.02 -0.35% 5.63 5.76 5.61 1,709,183
Nov 11 2019 5.69 -0.12 -2.07% 5.77 5.80 5.535 1,756,497
Nov 08 2019 5.81 0.34 6.22% 5.48 5.855 5.4002 1,830,561
Nov 07 2019 5.47 -0.20 -3.44% 5.06 5.78 4.81 5,589,982
Nov 06 2019 5.665 -0.28 -4.63% 5.90 6.00 5.58 4,834,624
Nov 05 2019 5.94 -0.09 -1.41% 6.04 6.09 5.93 1,990,793
Nov 04 2019 6.025 0.02 0.25% 6.03 6.105 5.97 2,116,060
Nov 01 2019 6.01 0.00 +0.00% 5.94 6.13 5.8308 0
Nov 01 2019 6.01 0.08 1.35% 5.94 6.13 5.8308 1,738,504
Oct 31 2019 5.93 -0.21 -3.42% 6.14 6.18 5.81 2,757,205
Oct 30 2019 6.14 0.18 3.02% 5.95 6.15 5.90 2,603,540
Oct 29 2019 5.96 0.12 2.05% 5.85 5.96 5.68 2,590,397
Oct 28 2019 5.84 0.06 1.04% 5.86 5.94 5.77 2,704,024
Oct 25 2019 5.78 0.01 0.17% 5.74 5.85 5.57 3,536,801
Oct 24 2019 5.77 -0.19 -3.19% 5.91 6.00 5.74 2,538,880
Oct 23 2019 5.96 0.03 0.51% 5.90 6.19 5.85 5,526,190
Oct 22 2019 5.93 0.02 0.34% 5.90 6.02 5.82 2,835,016
Oct 21 2019 5.91 0.08 1.37% 5.84 6.005 5.79 2,906,777
Oct 18 2019 5.83 -0.05 -0.85% 5.93 5.98 5.76 4,948,661
Oct 17 2019 5.88 -0.08 -1.34% 6.00 6.015 5.87 24,700,349
Oct 16 2019 5.96 -0.04 -0.67% 6.00 6.045 5.88 7,134,693
Oct 15 2019 6.00 0.50 9.09% 6.00 6.21 5.83 14,797,045
Oct 14 2019 5.50 0.03 0.55% 5.46 5.54 5.36 1,372,601
Oct 11 2019 5.47 0.12 2.24% 5.39 5.66 5.35 1,742,210
Oct 10 2019 5.35 0.09 1.61% 5.28 5.405 5.24 1,220,596
Oct 09 2019 5.265 -0.07 -1.31% 5.38 5.39 5.215 1,780,933
Oct 08 2019 5.335 -0.05 -0.84% 5.35 5.39 5.19 2,102,820
Oct 07 2019 5.38 -0.12 -2.18% 5.50 5.50 5.195 2,851,237
Oct 04 2019 5.50 0.17 3.19% 5.35 5.51 5.02 2,478,262
Oct 03 2019 5.33 0.09 1.62% 5.22 5.465 5.13 3,634,031
Oct 02 2019 5.245 -0.02 -0.29% 5.24 5.50 5.025 3,232,385
Oct 01 2019 5.26 0.27 5.41% 5.04 5.34 4.935 3,580,181
Sep 30 2019 4.99 0.09 1.84% 4.90 5.04 4.85 2,120,298
Sep 27 2019 4.90 -0.17 -3.35% 5.06 5.095 4.70 2,070,637
Sep 26 2019 5.07 0.05 1.0% 5.09 5.24 4.92 1,660,256
Sep 25 2019 5.02 0.27 5.8% 4.87 5.13 4.83 2,434,667
Sep 24 2019 4.745 -0.25 -4.91% 4.99 4.99 4.72 2,472,589
Sep 23 2019 4.99 -0.09 -1.77% 5.05 5.11 4.88 2,850,450
Sep 20 2019 5.08 -0.14 -2.68% 5.25 5.26 5.02 1,951,142
Sep 19 2019 5.22 -0.05 -0.95% 5.30 5.405 5.205 1,679,159
Sep 18 2019 5.27 -0.11 -2.04% 5.38 5.40 5.145 1,926,683
Sep 17 2019 5.38 -0.10 -1.82% 5.47 5.495 5.30 1,697,393
Sep 16 2019 5.48 -0.05 -0.9% 5.4848 5.50 5.465 651,176
Sep 13 2019 5.53 0.07 1.28% 5.46 5.645 5.41 2,290,948
Sep 12 2019 5.46 -0.12 -2.15% 5.61 5.70 5.41 2,758,630
Sep 11 2019 5.58 0.47 9.2% 5.40 5.695 5.15 6,279,977
Sep 10 2019 5.11 0.22 4.5% 4.90 5.20 4.8118 2,682,861
Sep 09 2019 4.89 0.17 3.6% 4.80 4.975 4.73 3,157,931
Sep 06 2019 4.72 0.22 4.89% 4.54 4.85 4.46 2,896,414
Sep 05 2019 4.50 0.07 1.58% 4.49 4.67 4.45 3,014,876
Sep 04 2019 4.43 0.16 3.75% 4.30 4.45 4.25 4,925,180
Sep 03 2019 4.27 -0.17 -3.83% 4.38 4.44 4.22 2,171,916
Sep 02 2019 4.44 0.00 +0.00% 4.37 4.47 4.16 0
Aug 30 2019 4.44 0.03 0.68% 4.37 4.47 4.16 3,284,105
Aug 29 2019 4.41 0.12 2.8% 4.32 4.49 4.28 1,390,754
Aug 28 2019 4.29 -0.06 -1.38% 4.35 4.35 4.27 1,309,117
Aug 27 2019 4.35 0.16 3.82% 4.23 4.42 4.20 2,718,724
Aug 26 2019 4.19 0.00 0.0% 4.24 4.28 4.11 2,381,482
Aug 23 2019 4.19 -0.21 -4.77% 4.45 4.50 4.12 2,710,361
Aug 22 2019 4.40 -0.17 -3.72% 4.58 4.60 4.32 2,960,508
Aug 21 2019 4.57 0.13 2.93% 4.48 4.715 4.44 3,165,043


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.